Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | HKD | 8.89 | 9 | 8.88 | 8.9 | 8.9 | -0.14 (-1.55%) | 6,500 |
26 Feb 2018 | HKD | 8.91 | 9.1 | 8.9 | 9.04 | 9.04 | +0.01 (+0.11%) | 18,200 |
23 Feb 2018 | HKD | 8.99 | 9.1 | 8.88 | 9.03 | 9.03 | +0.01 (+0.11%) | 36,900 |
22 Feb 2018 | HKD | 8.92 | 9.03 | 8.89 | 9.02 | 9.02 | +0.02 (+0.22%) | 41,600 |
21 Feb 2018 | HKD | 8.91 | 9.03 | 8.91 | 9 | 9 | +0.03 (+0.33%) | 40,600 |
20 Feb 2018 | HKD | 8.9 | 8.97 | 8.77 | 8.97 | 8.97 | -0.03 (-0.33%) | 21,100 |
19 Feb 2018 | HKD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 9.1 | 9.15 | 8.9 | 9 | 9 | -0.1 (-1.10%) | 222,200 |
14 Feb 2018 | HKD | 8.95 | 9.38 | 8.77 | 9.1 | 9.1 | +0.18 (+2.02%) | 256,300 |
13 Feb 2018 | HKD | 8.75 | 9.3 | 8.75 | 8.92 | 8.92 | -0.01 (-0.11%) | 250,500 |
12 Feb 2018 | HKD | 8.35 | 9.38 | 8.35 | 8.93 | 8.93 | +0.55 (+6.56%) | 102,400 |
9 Feb 2018 | HKD | 8.3 | 8.47 | 7.91 | 8.38 | 8.38 | -0.32 (-3.68%) | 225,400 |
8 Feb 2018 | HKD | 8.77 | 8.79 | 8.59 | 8.7 | 8.7 | -0.07 (-0.80%) | 28,500 |
7 Feb 2018 | HKD | 8.7 | 9.27 | 8.52 | 8.77 | 8.77 | +0.07 (+0.80%) | 193,400 |
6 Feb 2018 | HKD | 9.11 | 9.3 | 8.7 | 8.7 | 8.7 | -0.52 (-5.64%) | 271,500 |
5 Feb 2018 | HKD | 9.19 | 9.31 | 8.9 | 9.22 | 9.22 | 0.0 (0.0%) | 209,700 |
2 Feb 2018 | HKD | 9.3 | 9.3 | 9.17 | 9.22 | 9.22 | +0.01 (+0.11%) | 98,500 |
1 Feb 2018 | HKD | 9.23 | 9.37 | 9.2 | 9.21 | 9.21 | +0.01 (+0.11%) | 72,400 |
31 Jan 2018 | HKD | 9.06 | 9.27 | 9.06 | 9.2 | 9.2 | -0.05 (-0.54%) | 308,100 |
30 Jan 2018 | HKD | 9.2 | 9.3 | 9.19 | 9.25 | 9.25 | +0.02 (+0.22%) | 279,100 |
29 Jan 2018 | HKD | 9.21 | 9.35 | 9.16 | 9.23 | 9.23 | +0.03 (+0.33%) | 374,300 |
26 Jan 2018 | HKD | 9.13 | 9.35 | 9.13 | 9.2 | 9.2 | +0.11 (+1.21%) | 233,900 |
25 Jan 2018 | HKD | 9.21 | 9.36 | 9.05 | 9.09 | 9.09 | -0.12 (-1.30%) | 246,900 |
24 Jan 2018 | HKD | 8.75 | 9.38 | 8.75 | 9.21 | 9.21 | +0.43 (+4.90%) | 625,300 |
23 Jan 2018 | HKD | 9.15 | 9.19 | 8.7 | 8.78 | 8.78 | -0.52 (-5.59%) | 1,938,000 |
22 Jan 2018 | HKD | 9.6 | 9.6 | 9.08 | 9.3 | 9.3 | -0.32 (-3.33%) | 313,400 |
19 Jan 2018 | HKD | 9.86 | 9.86 | 9.57 | 9.62 | 9.62 | -0.26 (-2.63%) | 238,700 |
18 Jan 2018 | HKD | 10.16 | 10.16 | 9.8 | 9.88 | 9.88 | -0.28 (-2.76%) | 247,800 |
17 Jan 2018 | HKD | 10.6 | 10.6 | 10.06 | 10.16 | 10.16 | -0.42 (-3.97%) | 296,600 |